Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iridium Comm Inc (NQ: IRDM )

29.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2015 9.213 9.239 8.868 8.957 1,185,925 -0.19(-2.05%)
Jun 29, 2015 9.548 9.607 9.124 9.144 770,574 -0.42(-4.43%)
Jun 26, 2015 9.735 9.745 9.489 9.567 978,437 -0.14(-1.42%)
Jun 25, 2015 9.676 9.735 9.602 9.705 464,988 +0.08(+0.82%)
Jun 24, 2015 9.735 9.745 9.459 9.627 688,099 -0.12(-1.21%)
Jun 23, 2015 9.814 9.843 9.725 9.745 768,453 -0.05(-0.50%)
Jun 22, 2015 9.893 9.922 9.765 9.794 441,898 +0.00(+0.00%)
Jun 19, 2015 9.853 9.912 9.760 9.794 1,171,278 -0.03(-0.30%)
Jun 18, 2015 9.765 9.883 9.765 9.824 537,933 +0.10(+1.01%)
Jun 17, 2015 9.883 9.883 9.686 9.725 608,688 -0.10(-1.00%)
Jun 16, 2015 9.932 10.00 9.794 9.824 687,483 -0.15(-1.48%)
Jun 15, 2015 9.942 10.08 9.765 9.971 860,377 -0.04(-0.39%)
Jun 12, 2015 10.08 10.18 9.971 10.01 506,589 -0.14(-1.36%)
Jun 11, 2015 10.06 10.21 10.05 10.15 397,660 +0.07(+0.68%)
Jun 10, 2015 9.952 10.17 9.932 10.08 825,602 +0.20(+1.99%)
Jun 09, 2015 9.962 10.00 9.863 9.883 399,556 -0.09(-0.89%)
Jun 08, 2015 9.981 10.04 9.902 9.971 483,741 -0.04(-0.39%)
Jun 05, 2015 10.19 10.19 9.863 10.01 837,167 -0.18(-1.74%)
Jun 04, 2015 10.38 10.48 10.16 10.19 389,834 -0.23(-2.18%)
Jun 03, 2015 10.30 10.49 10.18 10.41 1,634,829 +0.07(+0.67%)
Jun 02, 2015 10.11 10.40 10.01 10.35 698,504 +0.22(+2.14%)
Jun 01, 2015 10.25 10.25 9.992 10.13 655,100 -0.07(-0.68%)
May 29, 2015 10.21 10.25 10.12 10.20 1,270,252 -0.04(-0.38%)
May 28, 2015 10.29 10.32 10.15 10.24 570,588 -0.09(-0.86%)
May 27, 2015 10.20 10.34 10.10 10.33 791,159 +0.16(+1.55%)
May 26, 2015 10.17 10.32 10.07 10.17 798,284 -0.09(-0.86%)
May 22, 2015 10.26 10.26 10.26 10.26 459,544 -0.06(-0.57%)
May 21, 2015 10.11 10.44 10.10 10.32 691,410 +0.18(+1.75%)
May 20, 2015 10.13 10.19 9.991 10.14 347,400 +0.00(+0.00%)
May 19, 2015 10.16 10.21 10.01 10.14 386,988 -0.07(-0.67%)
May 18, 2015 10.04 10.30 10.02 10.21 471,580 +0.12(+1.17%)
May 15, 2015 10.13 10.15 9.942 10.09 277,324 -0.05(-0.49%)
May 14, 2015 10.03 10.25 9.912 10.14 521,174 +0.14(+1.38%)
May 13, 2015 10.12 10.16 9.902 10.00 616,192 -0.11(-1.07%)
May 12, 2015 10.10 10.17 9.883 10.11 784,377 -0.06(-0.58%)
May 11, 2015 9.843 10.17 9.774 10.17 1,173,558 +0.36(+3.72%)
May 08, 2015 9.745 9.833 9.587 9.804 965,770 +0.12(+1.22%)
May 07, 2015 9.755 9.765 9.538 9.686 780,863 -0.11(-1.11%)
May 06, 2015 9.932 9.962 9.646 9.794 563,288 -0.10(-1.00%)
May 05, 2015 10.03 10.08 9.755 9.893 809,459 -0.20(-1.95%)
May 04, 2015 10.09 10.14 9.922 10.09 734,771 +0.00(+0.00%)
May 01, 2015 10.04 10.19 9.883 10.09 1,028,302 +0.07(+0.69%)
Apr 30, 2015 10.48 10.87 9.784 10.02 2,422,164 -0.86(-7.88%)
Apr 29, 2015 10.92 11.08 10.84 10.88 999,396 -0.07(-0.63%)
Apr 28, 2015 10.61 11.04 10.61 10.95 1,158,711 +0.37(+3.54%)
Apr 27, 2015 10.64 10.79 10.40 10.57 1,040,743 +0.07(+0.66%)
Apr 24, 2015 10.76 10.78 10.48 10.50 1,287,330 -0.23(-2.11%)
Apr 23, 2015 10.59 10.75 10.49 10.73 1,236,765 +0.09(+0.83%)
Apr 22, 2015 10.83 10.89 10.61 10.64 1,364,371 -0.18(-1.64%)
Apr 21, 2015 11.01 11.07 10.77 10.82 603,885 -0.11(-0.99%)
Apr 20, 2015 10.54 10.97 10.54 10.93 1,550,571 +0.41(+3.94%)
Apr 17, 2015 10.81 10.84 10.31 10.51 1,029,581 -0.37(-3.44%)
Apr 16, 2015 10.80 11.19 10.73 10.89 2,279,146 +0.11(+1.01%)
Apr 15, 2015 10.12 10.78 10.09 10.78 3,141,151 +0.73(+7.25%)
Apr 14, 2015 10.22 10.25 10.05 10.05 533,071 -0.13(-1.31%)
Apr 13, 2015 10.10 10.35 10.02 10.18 434,939 +0.10(+1.03%)
Apr 10, 2015 10.22 10.24 10.07 10.08 540,501 -0.07(-0.68%)
Apr 09, 2015 10.37 10.46 10.12 10.15 984,802 -0.22(-2.09%)
Apr 08, 2015 10.30 10.50 10.20 10.37 1,398,379 +0.11(+1.06%)
Apr 07, 2015 10.19 10.40 10.13 10.26 686,898 +0.09(+0.87%)
Apr 06, 2015 10.01 10.22 10.01 10.17 560,516 +0.12(+1.18%)
Apr 02, 2015 10.13 10.05 10.05 10.05 1,134,754 +0.05(+0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.